Skip to main content
logo
iShares Trust iShares 0-1 Year Treasury Bond ETF (SHV)
NASDAQ: SHV · Real-Time Price · USD
110.27
+0.05 (0.05%)
At close: Feb 13, 2026, 4:00 PM EST
110.26
-0.01 (-0.01%)
After-hours: Feb 13, 2026, 7:58 PM EST

SHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026110.27110.27110.26110.27110.270.05%2,090,264
Feb 12, 2026110.23110.23110.22110.22110.220.01%2,311,682
Feb 11, 2026110.21110.22110.21110.21110.210.01%2,608,054
Feb 10, 2026110.21110.21110.20110.20110.20-3,063,994
Feb 9, 2026110.18110.20110.18110.20110.200.02%3,111,366
Feb 6, 2026110.19110.19110.18110.18110.180.02%5,610,914
Feb 5, 2026110.15110.16110.14110.16110.160.03%3,609,267
Feb 4, 2026110.14110.14110.13110.13110.13-3,051,714
Feb 3, 2026110.12110.13110.12110.13110.130.01%3,391,394
Feb 2, 2026110.12110.12110.11110.12110.12-0.29%3,828,190
Jan 30, 2026110.44110.45110.44110.44110.100.03%3,285,742
Jan 29, 2026110.41110.42110.41110.41110.070.01%3,034,846
Jan 28, 2026110.40110.41110.40110.40110.06-1,828,289
Jan 27, 2026110.40110.40110.39110.40110.060.02%2,090,367
Jan 26, 2026110.38110.39110.38110.38110.040.01%1,833,782
Jan 23, 2026110.37110.38110.37110.37110.030.03%2,437,194
Jan 22, 2026110.34110.35110.34110.34110.00-4,150,019
Jan 21, 2026110.34110.34110.33110.34110.000.02%3,360,477
Jan 20, 2026110.33110.33110.32110.32109.980.01%3,367,822
Jan 16, 2026110.31110.32110.31110.31109.970.03%2,621,198
Jan 15, 2026110.28110.28110.27110.28109.940.01%2,944,499
Jan 14, 2026110.27110.27110.26110.27109.930.01%2,449,869
Jan 13, 2026110.26110.26110.25110.26109.92-2,948,390
Jan 12, 2026110.25110.26110.25110.26109.91-2,279,773
Jan 9, 2026110.24110.25110.24110.25109.910.03%2,455,930
Jan 8, 2026110.22110.22110.21110.22109.880.01%2,781,036
Jan 7, 2026110.21110.21110.20110.21109.870.02%2,450,180
Jan 6, 2026110.20110.20110.19110.19109.85-2,899,063
Jan 5, 2026110.18110.19110.18110.19109.850.02%1,921,739
Jan 2, 2026110.17110.18110.17110.17109.830.02%2,410,957
Dec 31, 2025110.14110.15110.14110.15109.810.03%2,338,819
Dec 30, 2025110.13110.13110.12110.12109.780.01%2,135,945
Dec 29, 2025110.11110.12110.11110.11109.77-2,178,696
Dec 26, 2025110.10110.11110.09110.11109.760.04%2,439,824
Dec 24, 2025110.06110.07110.06110.07109.720.02%1,539,243
Dec 23, 2025110.04110.05110.04110.04109.70-2,922,418
Dec 22, 2025110.03110.04110.03110.04109.700.02%3,061,631
Dec 19, 2025110.02110.03110.02110.02109.68-0.31%3,192,952
Dec 18, 2025110.35110.36110.35110.36109.660.02%2,100,997
Dec 17, 2025110.34110.34110.33110.34109.640.01%1,986,659
Dec 16, 2025110.33110.33110.32110.33109.630.01%2,424,752
Dec 15, 2025110.32110.32110.31110.32109.620.02%2,454,964
Dec 12, 2025110.30110.30110.29110.30109.600.02%1,883,887
Dec 11, 2025110.26110.27110.25110.27109.570.02%2,275,454
Dec 10, 2025110.24110.25110.23110.25109.550.03%4,006,471
Dec 9, 2025110.23110.23110.22110.22109.520.01%2,463,495
Dec 8, 2025110.21110.22110.21110.21109.510.01%2,922,243
Dec 5, 2025110.20110.21110.20110.20109.500.04%2,290,151
Dec 4, 2025110.17110.18110.16110.16109.46-3,668,908
Dec 3, 2025110.15110.16110.15110.16109.460.01%4,578,465